遠藤照明の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 382 | 394 | 377 | 378 | -19 | -4.8% | 8,100 |
| 2010/08/30 | 375 | 401 | 375 | 397 | +24 | +6.4% | 18,800 |
| 2010/08/27 | 362 | 373 | 360 | 373 | +3 | +0.8% | 2,900 |
| 2010/08/26 | 370 | 370 | 370 | 370 | -2 | -0.5% | 600 |
| 2010/08/25 | 356 | 372 | 356 | 372 | +8 | +2.2% | 6,100 |
| 2010/08/24 | 370 | 375 | 361 | 364 | -7 | -1.9% | 16,300 |
| 2010/08/23 | 365 | 374 | 362 | 371 | -1 | -0.3% | 4,100 |
| 2010/08/20 | 375 | 375 | 354 | 372 | -6 | -1.6% | 8,600 |
| 2010/08/19 | 369 | 378 | 365 | 378 | +10 | +2.7% | 10,700 |
| 2010/08/18 | 372 | 373 | 359 | 368 | +8 | +2.2% | 11,800 |
| 2010/08/17 | 373 | 373 | 350 | 360 | -5 | -1.4% | 22,000 |
| 2010/08/16 | 380 | 392 | 350 | 365 | -30 | -7.6% | 25,900 |
| 2010/08/13 | 411 | 412 | 381 | 395 | -24 | -5.7% | 18,200 |
| 2010/08/12 | 440 | 440 | 402 | 419 | -51 | -10.9% | 60,800 |
| 2010/08/11 | 485 | 490 | 470 | 470 | -9 | -1.9% | 10,200 |
| 2010/08/10 | 480 | 483 | 468 | 479 | +3 | +0.6% | 3,000 |
| 2010/08/09 | 476 | 495 | 460 | 476 | ±0 | ±0% | 5,300 |
| 2010/08/06 | 481 | 481 | 475 | 476 | -1 | -0.2% | 3,800 |
| 2010/08/05 | 476 | 485 | 476 | 477 | -3 | -0.6% | 1,600 |
| 2010/08/04 | 490 | 491 | 478 | 480 | -14 | -2.8% | 9,100 |
| 2010/08/03 | 495 | 498 | 492 | 494 | -4 | -0.8% | 7,900 |
| 2010/08/02 | 501 | 502 | 498 | 498 | -2 | -0.4% | 3,800 |
| 2010/07/30 | 496 | 502 | 487 | 500 | -8 | -1.6% | 6,200 |
| 2010/07/29 | 502 | 509 | 495 | 508 | -5 | -1% | 7,100 |
| 2010/07/28 | 524 | 524 | 495 | 513 | -12 | -2.3% | 5,900 |
| 2010/07/27 | 515 | 528 | 512 | 525 | +5 | +1% | 13,400 |
| 2010/07/26 | 504 | 520 | 499 | 520 | +24 | +4.8% | 5,800 |
| 2010/07/23 | 505 | 505 | 490 | 496 | +7 | +1.4% | 12,900 |
| 2010/07/22 | 496 | 496 | 488 | 489 | -6 | -1.2% | 2,700 |
| 2010/07/21 | 503 | 504 | 485 | 495 | -1 | -0.2% | 16,800 |
| 2010/07/20 | 499 | 502 | 495 | 496 | -6 | -1.2% | 6,300 |
| 2010/07/16 | 510 | 510 | 491 | 502 | -13 | -2.5% | 12,400 |
| 2010/07/15 | 520 | 530 | 509 | 515 | -23 | -4.3% | 18,300 |
| 2010/07/14 | 550 | 552 | 537 | 538 | -9 | -1.6% | 12,600 |
| 2010/07/13 | 535 | 547 | 520 | 547 | +18 | +3.4% | 31,000 |
| 2010/07/12 | 510 | 530 | 509 | 529 | +20 | +3.9% | 22,000 |
| 2010/07/09 | 510 | 518 | 501 | 509 | +9 | +1.8% | 28,900 |
| 2010/07/08 | 491 | 500 | 490 | 500 | +17 | +3.5% | 9,500 |
| 2010/07/07 | 484 | 484 | 480 | 483 | -1 | -0.2% | 2,600 |
| 2010/07/06 | 489 | 489 | 476 | 484 | -4 | -0.8% | 8,200 |
| 2010/07/05 | 475 | 488 | 475 | 488 | -9 | -1.8% | 11,800 |
| 2010/07/02 | 485 | 497 | 470 | 497 | +12 | +2.5% | 7,500 |
| 2010/07/01 | 487 | 487 | 470 | 485 | -3 | -0.6% | 13,300 |
| 2010/06/30 | 480 | 488 | 475 | 488 | -10 | -2% | 9,500 |
| 2010/06/29 | 505 | 505 | 497 | 498 | -12 | -2.4% | 10,400 |
| 2010/06/28 | 535 | 539 | 505 | 510 | -30 | -5.6% | 20,000 |
| 2010/06/25 | 551 | 553 | 532 | 540 | -5 | -0.9% | 19,400 |
| 2010/06/24 | 525 | 555 | 524 | 545 | +10 | +1.9% | 16,500 |
| 2010/06/23 | 546 | 554 | 531 | 535 | -21 | -3.8% | 24,600 |
| 2010/06/22 | 535 | 562 | 535 | 556 | +36 | +6.9% | 106,100 |
3651～
3700
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「遠藤照」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 遠藤照 | 222,300円 | +3.7% | +3.5% | 3.78% | 8.00倍 | 0.75倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| スミダコーポ | 103,800円 | 0.0% | +215.1% | 5.11% | 10.72倍 | 0.60倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 新コスモス | 268,600円 | +13.9% | +4.9% | 2.61% | 9.63倍 | 0.70倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 262,700円 | +3.7% | +7.2% | 2.66% | 10.27倍 | 1.03倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 51,200円 | +0.7% | -24.8% | 4.49% | 9.12倍 | 0.62倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
